14.78
+0.0338(+0.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.91 | 14.78 | 14.78 | 15.3 | 14.78 | 9,935 |
September 04, 2025 | 14.58 | 14.75 | 14.75 | 14.75 | 14.39 | 30,191 |
September 03, 2025 | 14.79 | 14.68 | 14.68 | 15.12 | 14.68 | 43,896 |
September 02, 2025 | 14.76 | 14.92 | 14.92 | 15.11 | 14.61 | 12,348 |
August 29, 2025 | 14.7 | 15.03 | 15.03 | 15.19 | 14.6 | 13,275 |
August 28, 2025 | 15.01 | 14.91 | 14.91 | 15.52 | 14.82 | 28,609 |
August 27, 2025 | 14.6 | 14.81 | 14.81 | 14.88 | 14.38 | 31,360 |
August 26, 2025 | 13.66 | 14.55 | 14.55 | 14.62 | 13.66 | 30,696 |
August 22, 2025 | 13.09 | 13.74 | 13.74 | 13.85 | 13.01 | 30,231 |
August 21, 2025 | 12.7 | 12.84 | 12.84 | 12.86 | 12.63 | 4,839 |
August 20, 2025 | 12.82 | 12.99 | 12.99 | 13.07 | 12.8 | 8,606 |
August 19, 2025 | 13.19 | 13.21 | 13.21 | 13.56 | 13.16 | 6,989 |
August 18, 2025 | 13.09 | 13.1 | 13.1 | 13.35 | 12.99 | 24,022 |
August 15, 2025 | 12.91 | 13.18 | 13.18 | 13.24 | 12.91 | 2,713 |
August 14, 2025 | 12.8 | 12.68 | 12.68 | 12.8 | 12.48 | 29,134 |
August 13, 2025 | 12.29 | 12.99 | 12.99 | 13 | 12.29 | 32,557 |
August 12, 2025 | 12.04 | 12.18 | 12.18 | 12.27 | 11.98 | 12,999 |
August 11, 2025 | 11.8 | 11.76 | 11.76 | 12.01 | 11.71 | 11,161 |
August 08, 2025 | 12.02 | 11.79 | 11.79 | 12.08 | 11.67 | 21,376 |
August 07, 2025 | 12.42 | 12.04 | 12.04 | 12.42 | 12.04 | 3,971 |
August 06, 2025 | 12.2 | 12.25 | 12.25 | 12.45 | 12.08 | 2,191 |
August 05, 2025 | 12.48 | 12.16 | 12.16 | 12.49 | 11.94 | 36,924 |
August 04, 2025 | 11.7 | 12.63 | 12.77 | 12.78 | 11.7 | 20,180 |
August 01, 2025 | 12.1 | 11.26 | 11.26 | 12.1 | 11.14 | 563,901 |
July 31, 2025 | 12.58 | 11.65 | 11.65 | 12.58 | 11.49 | 36,807 |
July 30, 2025 | 14.42 | 13.47 | 13.47 | 15.35 | 13.4 | 102,676 |
July 29, 2025 | 12.46 | 12.28 | 12.28 | 12.63 | 12.04 | 15,361 |
July 28, 2025 | 12.69 | 12.6 | 12.6 | 13.09 | 12.49 | 6,116 |
July 25, 2025 | 12.7 | 12.56 | 12.56 | 12.86 | 12.47 | 7,136 |
July 24, 2025 | 13.38 | 12.9 | 12.9 | 13.45 | 12.83 | 11,450 |
July 23, 2025 | 13.03 | 13.34 | 13.34 | 13.48 | 12.77 | 35,724 |
July 22, 2025 | 12.45 | 12.87 | 12.87 | 13.07 | 12.45 | 26,577 |
July 21, 2025 | 12.55 | 12.49 | 12.49 | 12.79 | 12.46 | 42,898 |
July 18, 2025 | 12.41 | 12.37 | 12.37 | 12.5 | 12.15 | 15,037 |
July 17, 2025 | 11.66 | 12.15 | 12.15 | 12.15 | 11.66 | 14,770 |
July 16, 2025 | 11.95 | 11.83 | 11.83 | 11.95 | 11.54 | 7,482 |
July 15, 2025 | 12.35 | 12 | 12 | 12.41 | 11.95 | 12,135 |
July 14, 2025 | 12.26 | 12.24 | 12.24 | 12.4 | 12.01 | 20,238 |
July 11, 2025 | 12.57 | 12.39 | 12.39 | 12.71 | 12.39 | 42,150 |
July 10, 2025 | 12.58 | 12.97 | 12.97 | 13.08 | 12.58 | 58,919 |
July 09, 2025 | 12.62 | 12.58 | 12.58 | 12.63 | 12.36 | 10,766 |
July 08, 2025 | 12.57 | 12.47 | 12.47 | 12.67 | 12.23 | 17,084 |
July 07, 2025 | 12.45 | 12.63 | 12.63 | 12.86 | 12.39 | 12,791 |
July 03, 2025 | 12.5 | 12.55 | 12.55 | 12.69 | 12.49 | 18,346 |
July 02, 2025 | 12.27 | 12.33 | 12.33 | 12.81 | 12.12 | 135,758 |
July 01, 2025 | 11.74 | 12.28 | 12.28 | 12.61 | 11.59 | 53,961 |
June 30, 2025 | 11.91 | 11.69 | 11.69 | 11.98 | 11.67 | 6,538 |
June 27, 2025 | 11.85 | 11.74 | 11.74 | 11.98 | 11.74 | 13,420 |
June 26, 2025 | 11.53 | 11.57 | 11.57 | 11.69 | 11.49 | 18,767 |
June 25, 2025 | 11.58 | 11.56 | 11.56 | 11.7 | 11.54 | 6,975 |
June 24, 2025 | 11.69 | 11.67 | 11.67 | 11.85 | 11.52 | 17,075 |
June 23, 2025 | 11.58 | 11.44 | 11.44 | 11.58 | 11.06 | 15,043 |
June 20, 2025 | 11.89 | 11.7 | 11.7 | 11.9 | 11.69 | 4,039 |
June 18, 2025 | 11.87 | 11.8 | 11.8 | 11.92 | 11.69 | 9,854 |
June 17, 2025 | 12.04 | 12.03 | 12.03 | 12.2 | 11.98 | 14,230 |
June 16, 2025 | 11.94 | 12.28 | 12.28 | 12.31 | 11.85 | 27,914 |
June 13, 2025 | 12.07 | 11.92 | 11.92 | 12.4 | 11.9 | 16,496 |
June 12, 2025 | 12.69 | 12.64 | 12.64 | 12.71 | 12.51 | 7,204 |
June 11, 2025 | 12.9 | 12.98 | 12.98 | 13.27 | 12.87 | 14,149 |
June 10, 2025 | 13.16 | 12.89 | 12.89 | 13.33 | 12.86 | 13,414 |